1961 三機工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 695 | 695 | 675 | 678 | 124,000 | 678 |
| 2007-12-27 | 690 | 697 | 686 | 696 | 173,000 | 696 |
| 2007-12-26 | 679 | 691 | 672 | 690 | 318,000 | 690 |
| 2007-12-25 | 682 | 684 | 660 | 674 | 318,000 | 674 |
| 2007-12-21 | 638 | 654 | 628 | 650 | 305,000 | 650 |
| 2007-12-20 | 641 | 650 | 637 | 637 | 288,000 | 637 |
| 2007-12-19 | 650 | 663 | 643 | 644 | 137,000 | 644 |
| 2007-12-18 | 651 | 670 | 643 | 653 | 296,000 | 653 |
| 2007-12-17 | 670 | 686 | 654 | 658 | 228,000 | 658 |
| 2007-12-14 | 680 | 685 | 674 | 675 | 459,000 | 675 |
| 2007-12-13 | 699 | 701 | 684 | 688 | 294,000 | 688 |
| 2007-12-12 | 684 | 702 | 676 | 699 | 312,000 | 699 |
| 2007-12-11 | 688 | 694 | 683 | 684 | 211,000 | 684 |
| 2007-12-10 | 685 | 696 | 683 | 688 | 349,000 | 688 |
| 2007-12-07 | 708 | 710 | 695 | 701 | 364,000 | 701 |
| 2007-12-06 | 705 | 718 | 695 | 716 | 891,000 | 716 |
| 2007-12-05 | 663 | 690 | 656 | 684 | 876,000 | 684 |
| 2007-12-04 | 669 | 669 | 649 | 650 | 662,000 | 650 |
| 2007-12-03 | 670 | 673 | 647 | 659 | 630,000 | 659 |
| 2007-11-30 | 628 | 650 | 618 | 650 | 770,000 | 650 |
| 2007-11-29 | 621 | 630 | 608 | 619 | 354,000 | 619 |
| 2007-11-28 | 591 | 611 | 586 | 610 | 636,000 | 610 |
| 2007-11-27 | 560 | 594 | 553 | 592 | 1,043,000 | 592 |
| 2007-11-26 | 558 | 583 | 556 | 570 | 652,000 | 570 |
| 2007-11-22 | 574 | 581 | 556 | 558 | 536,000 | 558 |
| 2007-11-21 | 567 | 594 | 561 | 583 | 718,000 | 583 |
| 2007-11-20 | 552 | 566 | 544 | 565 | 542,000 | 565 |
| 2007-11-19 | 571 | 576 | 545 | 551 | 535,000 | 551 |
| 2007-11-16 | 570 | 579 | 566 | 571 | 435,000 | 571 |
| 2007-11-15 | 595 | 602 | 582 | 585 | 590,000 | 585 |
| 2007-11-14 | 586 | 597 | 580 | 594 | 771,000 | 594 |
| 2007-11-13 | 582 | 600 | 577 | 581 | 840,000 | 581 |
| 2007-11-12 | 576 | 586 | 565 | 581 | 517,000 | 581 |
| 2007-11-09 | 601 | 606 | 581 | 587 | 686,000 | 587 |
| 2007-11-08 | 592 | 603 | 587 | 601 | 879,000 | 601 |
| 2007-11-07 | 622 | 638 | 614 | 614 | 1,015,000 | 614 |
| 2007-11-06 | 595 | 616 | 586 | 609 | 816,000 | 609 |
| 2007-11-05 | 613 | 629 | 575 | 585 | 1,242,000 | 585 |
| 2007-11-02 | 570 | 619 | 560 | 604 | 1,512,000 | 604 |
| 2007-11-01 | 617 | 630 | 549 | 571 | 2,680,000 | 571 |
| 2007-10-31 | 565 | 599 | 564 | 599 | 1,293,000 | 599 |
| 2007-10-30 | 550 | 565 | 524 | 565 | 2,483,000 | 565 |
| 2007-10-29 | 612 | 616 | 600 | 600 | 413,000 | 600 |
| 2007-10-26 | 620 | 623 | 613 | 616 | 246,000 | 616 |
| 2007-10-25 | 631 | 637 | 615 | 619 | 456,000 | 619 |
| 2007-10-24 | 640 | 640 | 626 | 630 | 498,000 | 630 |
| 2007-10-23 | 639 | 642 | 626 | 630 | 187,000 | 630 |
| 2007-10-22 | 628 | 634 | 611 | 629 | 397,000 | 629 |
| 2007-10-19 | 649 | 652 | 634 | 638 | 546,000 | 638 |
| 2007-10-18 | 622 | 653 | 622 | 648 | 531,000 | 648 |
| 2007-10-17 | 637 | 645 | 612 | 621 | 1,193,000 | 621 |
| 2007-10-16 | 682 | 688 | 625 | 633 | 1,021,000 | 633 |
| 2007-10-15 | 695 | 695 | 686 | 692 | 217,000 | 692 |
| 2007-10-12 | 700 | 700 | 684 | 686 | 512,000 | 686 |
| 2007-10-11 | 700 | 705 | 690 | 699 | 391,000 | 699 |
| 2007-10-10 | 685 | 702 | 684 | 694 | 433,000 | 694 |
| 2007-10-09 | 678 | 688 | 671 | 683 | 412,000 | 683 |
| 2007-10-05 | 677 | 677 | 666 | 669 | 420,000 | 669 |
| 2007-10-04 | 681 | 681 | 662 | 669 | 520,000 | 669 |
| 2007-10-03 | 683 | 684 | 675 | 683 | 357,000 | 683 |
| 2007-10-02 | 680 | 693 | 679 | 688 | 450,000 | 688 |
| 2007-10-01 | 700 | 700 | 671 | 677 | 615,000 | 677 |
| 2007-09-28 | 701 | 707 | 688 | 694 | 508,000 | 694 |
| 2007-09-27 | 692 | 700 | 683 | 692 | 688,000 | 692 |
| 2007-09-26 | 690 | 695 | 671 | 682 | 517,000 | 682 |
| 2007-09-25 | 675 | 692 | 668 | 688 | 610,000 | 688 |
| 2007-09-21 | 690 | 692 | 668 | 675 | 509,000 | 675 |
| 2007-09-20 | 706 | 706 | 693 | 695 | 588,000 | 695 |
| 2007-09-19 | 687 | 703 | 687 | 698 | 480,000 | 698 |
| 2007-09-18 | 695 | 699 | 681 | 683 | 575,000 | 683 |
| 2007-09-14 | 693 | 697 | 684 | 693 | 457,000 | 693 |
| 2007-09-13 | 716 | 716 | 684 | 696 | 602,000 | 696 |
| 2007-09-12 | 716 | 728 | 710 | 715 | 411,000 | 715 |
| 2007-09-11 | 708 | 719 | 695 | 715 | 589,000 | 715 |
| 2007-09-10 | 719 | 722 | 697 | 704 | 736,000 | 704 |
| 2007-09-07 | 721 | 734 | 710 | 728 | 584,000 | 728 |
| 2007-09-06 | 721 | 722 | 693 | 711 | 919,000 | 711 |
| 2007-09-05 | 763 | 763 | 729 | 732 | 572,000 | 732 |
| 2007-09-04 | 762 | 766 | 751 | 762 | 270,000 | 762 |
| 2007-09-03 | 761 | 771 | 757 | 764 | 422,000 | 764 |
| 2007-08-31 | 747 | 764 | 744 | 759 | 926,000 | 759 |
| 2007-08-30 | 753 | 760 | 738 | 745 | 811,000 | 745 |
| 2007-08-29 | 768 | 773 | 738 | 752 | 793,000 | 752 |
| 2007-08-28 | 766 | 777 | 745 | 770 | 564,000 | 770 |
| 2007-08-27 | 792 | 792 | 774 | 776 | 399,000 | 776 |
| 2007-08-24 | 789 | 789 | 766 | 782 | 826,000 | 782 |
| 2007-08-23 | 798 | 810 | 781 | 790 | 644,000 | 790 |
| 2007-08-22 | 796 | 803 | 785 | 789 | 358,000 | 789 |
| 2007-08-21 | 802 | 814 | 775 | 795 | 646,000 | 795 |
| 2007-08-20 | 800 | 840 | 794 | 803 | 716,000 | 803 |
| 2007-08-17 | 809 | 816 | 777 | 780 | 460,000 | 780 |
| 2007-08-16 | 836 | 836 | 777 | 820 | 675,000 | 820 |
| 2007-08-15 | 858 | 858 | 820 | 825 | 532,000 | 825 |
| 2007-08-14 | 891 | 892 | 824 | 859 | 1,013,000 | 859 |
| 2007-08-13 | 950 | 950 | 889 | 900 | 1,167,000 | 900 |
| 2007-08-10 | 965 | 984 | 939 | 980 | 1,101,000 | 980 |
| 2007-08-09 | 897 | 996 | 887 | 985 | 2,586,000 | 985 |
| 2007-08-08 | 974 | 991 | 954 | 987 | 507,000 | 987 |
| 2007-08-07 | 985 | 999 | 969 | 975 | 262,000 | 975 |
| 2007-08-06 | 955 | 980 | 955 | 975 | 390,000 | 975 |
| 2007-08-03 | 959 | 984 | 957 | 970 | 393,000 | 970 |
| 2007-08-02 | 970 | 973 | 952 | 958 | 363,000 | 958 |
| 2007-08-01 | 969 | 973 | 961 | 963 | 134,000 | 963 |
| 2007-07-31 | 974 | 974 | 955 | 969 | 196,000 | 969 |
| 2007-07-30 | 955 | 973 | 943 | 964 | 304,000 | 964 |
| 2007-07-27 | 972 | 982 | 961 | 965 | 279,000 | 965 |
| 2007-07-26 | 1,022 | 1,030 | 999 | 1,000 | 218,000 | 1,000 |
| 2007-07-25 | 1,015 | 1,024 | 1,006 | 1,022 | 270,000 | 1,022 |
| 2007-07-24 | 1,031 | 1,034 | 1,023 | 1,032 | 199,000 | 1,032 |
| 2007-07-23 | 1,032 | 1,038 | 1,026 | 1,031 | 208,000 | 1,031 |
| 2007-07-20 | 1,070 | 1,070 | 1,046 | 1,048 | 296,000 | 1,048 |
| 2007-07-19 | 1,005 | 1,047 | 1,005 | 1,033 | 423,000 | 1,033 |
| 2007-07-18 | 1,035 | 1,035 | 1,016 | 1,025 | 235,000 | 1,025 |
| 2007-07-17 | 1,037 | 1,049 | 1,030 | 1,034 | 315,000 | 1,034 |
| 2007-07-13 | 1,049 | 1,053 | 1,029 | 1,045 | 484,000 | 1,045 |
| 2007-07-12 | 1,045 | 1,073 | 1,045 | 1,049 | 548,000 | 1,049 |
| 2007-07-11 | 1,045 | 1,046 | 1,036 | 1,040 | 395,000 | 1,040 |
| 2007-07-10 | 1,050 | 1,066 | 1,045 | 1,049 | 634,000 | 1,049 |
| 2007-07-09 | 1,043 | 1,118 | 1,041 | 1,069 | 1,256,000 | 1,069 |
| 2007-07-06 | 1,025 | 1,040 | 1,023 | 1,039 | 572,000 | 1,039 |
| 2007-07-05 | 1,023 | 1,044 | 1,020 | 1,041 | 541,000 | 1,041 |
| 2007-07-04 | 981 | 1,040 | 976 | 1,022 | 874,000 | 1,022 |
| 2007-07-03 | 966 | 975 | 956 | 974 | 391,000 | 974 |
| 2007-07-02 | 968 | 969 | 934 | 956 | 807,000 | 956 |
| 2007-06-29 | 970 | 987 | 958 | 986 | 438,000 | 986 |
| 2007-06-28 | 938 | 969 | 922 | 969 | 488,000 | 969 |
| 2007-06-27 | 931 | 941 | 921 | 928 | 478,000 | 928 |
| 2007-06-26 | 906 | 927 | 892 | 924 | 452,000 | 924 |
| 2007-06-25 | 899 | 913 | 895 | 896 | 243,000 | 896 |
| 2007-06-22 | 906 | 918 | 899 | 912 | 162,000 | 912 |
| 2007-06-21 | 890 | 908 | 890 | 904 | 312,000 | 904 |
| 2007-06-20 | 921 | 922 | 888 | 899 | 498,000 | 899 |
| 2007-06-19 | 941 | 942 | 921 | 931 | 195,000 | 931 |
| 2007-06-18 | 930 | 946 | 929 | 945 | 156,000 | 945 |
| 2007-06-15 | 913 | 923 | 904 | 920 | 222,000 | 920 |
| 2007-06-14 | 923 | 923 | 910 | 916 | 136,000 | 916 |
| 2007-06-13 | 923 | 923 | 906 | 914 | 186,000 | 914 |
| 2007-06-12 | 930 | 930 | 904 | 922 | 241,000 | 922 |
| 2007-06-11 | 951 | 958 | 929 | 936 | 208,000 | 936 |
| 2007-06-08 | 937 | 954 | 925 | 951 | 677,000 | 951 |
| 2007-06-07 | 968 | 980 | 958 | 967 | 397,000 | 967 |
| 2007-06-06 | 976 | 983 | 970 | 973 | 232,000 | 973 |
| 2007-06-05 | 989 | 995 | 971 | 985 | 265,000 | 985 |
| 2007-06-04 | 969 | 1,003 | 965 | 996 | 472,000 | 996 |
| 2007-06-01 | 959 | 973 | 959 | 969 | 308,000 | 969 |
| 2007-05-31 | 962 | 971 | 959 | 967 | 141,000 | 967 |
| 2007-05-30 | 967 | 972 | 952 | 965 | 178,000 | 965 |
| 2007-05-29 | 961 | 975 | 952 | 974 | 144,000 | 974 |
| 2007-05-28 | 950 | 964 | 950 | 962 | 281,000 | 962 |
| 2007-05-25 | 934 | 962 | 929 | 956 | 304,000 | 956 |
| 2007-05-24 | 960 | 971 | 960 | 960 | 266,000 | 960 |
| 2007-05-23 | 978 | 978 | 966 | 968 | 363,000 | 968 |
| 2007-05-22 | 933 | 980 | 933 | 970 | 804,000 | 970 |
| 2007-05-21 | 944 | 945 | 908 | 923 | 611,000 | 923 |
| 2007-05-18 | 900 | 964 | 900 | 947 | 1,012,000 | 947 |
| 2007-05-17 | 891 | 905 | 885 | 903 | 186,000 | 903 |
| 2007-05-16 | 882 | 892 | 880 | 891 | 320,000 | 891 |
| 2007-05-15 | 920 | 920 | 880 | 892 | 327,000 | 892 |
| 2007-05-14 | 919 | 930 | 915 | 924 | 313,000 | 924 |
| 2007-05-11 | 912 | 914 | 900 | 904 | 306,000 | 904 |
| 2007-05-10 | 906 | 920 | 905 | 912 | 295,000 | 912 |
| 2007-05-09 | 897 | 910 | 894 | 906 | 212,000 | 906 |
| 2007-05-08 | 913 | 917 | 905 | 907 | 187,000 | 907 |
| 2007-05-07 | 895 | 914 | 894 | 913 | 336,000 | 913 |
| 2007-05-02 | 887 | 888 | 875 | 887 | 165,000 | 887 |
| 2007-05-01 | 893 | 899 | 885 | 887 | 174,000 | 887 |
| 2007-04-27 | 884 | 912 | 883 | 892 | 406,000 | 892 |
| 2007-04-26 | 887 | 900 | 878 | 887 | 320,000 | 887 |
| 2007-04-25 | 890 | 903 | 882 | 887 | 421,000 | 887 |
| 2007-04-24 | 875 | 892 | 875 | 887 | 309,000 | 887 |
| 2007-04-23 | 880 | 898 | 880 | 884 | 570,000 | 884 |
| 2007-04-20 | 897 | 903 | 871 | 876 | 558,000 | 876 |
| 2007-04-19 | 900 | 920 | 899 | 904 | 687,000 | 904 |
| 2007-04-18 | 898 | 915 | 883 | 902 | 1,313,000 | 902 |
| 2007-04-17 | 870 | 955 | 857 | 901 | 4,830,000 | 901 |
| 2007-04-16 | 883 | 883 | 883 | 883 | 550,000 | 883 |
| 2007-04-13 | 831 | 832 | 781 | 783 | 885,000 | 783 |
| 2007-04-12 | 838 | 838 | 825 | 830 | 233,000 | 830 |
| 2007-04-11 | 845 | 846 | 837 | 839 | 364,000 | 839 |
| 2007-04-10 | 827 | 847 | 826 | 844 | 521,000 | 844 |
| 2007-04-09 | 828 | 839 | 819 | 826 | 379,000 | 826 |
| 2007-04-06 | 816 | 845 | 816 | 827 | 792,000 | 827 |
| 2007-04-05 | 800 | 812 | 791 | 810 | 537,000 | 810 |
| 2007-04-04 | 773 | 800 | 769 | 799 | 476,000 | 799 |
| 2007-04-03 | 756 | 772 | 755 | 771 | 320,000 | 771 |
| 2007-04-02 | 763 | 763 | 745 | 753 | 360,000 | 753 |
| 2007-03-30 | 748 | 758 | 748 | 757 | 206,000 | 757 |
| 2007-03-29 | 728 | 743 | 716 | 742 | 330,000 | 742 |
| 2007-03-28 | 729 | 737 | 729 | 735 | 186,000 | 735 |
| 2007-03-27 | 730 | 737 | 723 | 728 | 248,000 | 728 |
| 2007-03-26 | 748 | 748 | 729 | 735 | 369,000 | 735 |
| 2007-03-23 | 753 | 755 | 740 | 747 | 217,000 | 747 |
| 2007-03-22 | 748 | 753 | 743 | 744 | 262,000 | 744 |
| 2007-03-20 | 752 | 752 | 739 | 739 | 177,000 | 739 |
| 2007-03-19 | 732 | 750 | 732 | 742 | 152,000 | 742 |
| 2007-03-16 | 752 | 754 | 735 | 735 | 195,000 | 735 |
| 2007-03-15 | 749 | 762 | 748 | 751 | 150,000 | 751 |
| 2007-03-14 | 747 | 753 | 743 | 743 | 223,000 | 743 |
| 2007-03-13 | 762 | 768 | 757 | 757 | 324,000 | 757 |
| 2007-03-12 | 770 | 773 | 757 | 761 | 334,000 | 761 |
| 2007-03-09 | 775 | 782 | 770 | 773 | 341,000 | 773 |
| 2007-03-08 | 755 | 767 | 750 | 767 | 376,000 | 767 |
| 2007-03-07 | 787 | 787 | 758 | 759 | 385,000 | 759 |
| 2007-03-06 | 755 | 758 | 746 | 753 | 381,000 | 753 |
| 2007-03-05 | 756 | 758 | 751 | 754 | 557,000 | 754 |
| 2007-03-02 | 751 | 762 | 751 | 756 | 277,000 | 756 |
| 2007-03-01 | 747 | 749 | 732 | 748 | 487,000 | 748 |
| 2007-02-28 | 737 | 755 | 718 | 753 | 476,000 | 753 |
| 2007-02-27 | 762 | 762 | 753 | 756 | 223,000 | 756 |
| 2007-02-26 | 759 | 760 | 751 | 757 | 249,000 | 757 |
| 2007-02-23 | 753 | 760 | 746 | 755 | 197,000 | 755 |
| 2007-02-22 | 745 | 745 | 736 | 743 | 395,000 | 743 |
| 2007-02-21 | 736 | 745 | 734 | 735 | 326,000 | 735 |
| 2007-02-20 | 734 | 734 | 720 | 729 | 224,000 | 729 |
| 2007-02-19 | 716 | 728 | 713 | 726 | 325,000 | 726 |
| 2007-02-16 | 717 | 720 | 712 | 716 | 335,000 | 716 |
| 2007-02-15 | 715 | 722 | 712 | 718 | 402,000 | 718 |
| 2007-02-14 | 718 | 721 | 711 | 717 | 432,000 | 717 |
| 2007-02-13 | 715 | 725 | 710 | 720 | 357,000 | 720 |
| 2007-02-09 | 723 | 723 | 703 | 714 | 536,000 | 714 |
| 2007-02-08 | 737 | 741 | 723 | 727 | 509,000 | 727 |
| 2007-02-07 | 752 | 754 | 741 | 741 | 544,000 | 741 |
| 2007-02-06 | 743 | 762 | 743 | 751 | 640,000 | 751 |
| 2007-02-05 | 753 | 759 | 727 | 741 | 1,321,000 | 741 |
| 2007-02-02 | 859 | 859 | 822 | 823 | 352,000 | 823 |
| 2007-02-01 | 839 | 861 | 834 | 861 | 154,000 | 861 |
| 2007-01-31 | 864 | 864 | 841 | 845 | 118,000 | 845 |
| 2007-01-30 | 888 | 891 | 861 | 863 | 304,000 | 863 |
| 2007-01-29 | 880 | 888 | 877 | 887 | 126,000 | 887 |
| 2007-01-26 | 882 | 888 | 871 | 881 | 123,000 | 881 |
| 2007-01-25 | 895 | 899 | 892 | 892 | 103,000 | 892 |
| 2007-01-24 | 892 | 900 | 892 | 894 | 70,000 | 894 |
| 2007-01-23 | 903 | 903 | 890 | 893 | 101,000 | 893 |
| 2007-01-22 | 900 | 905 | 900 | 901 | 67,000 | 901 |
| 2007-01-19 | 900 | 904 | 892 | 898 | 90,000 | 898 |
| 2007-01-18 | 890 | 910 | 890 | 908 | 166,000 | 908 |
| 2007-01-17 | 887 | 900 | 887 | 894 | 94,000 | 894 |
| 2007-01-16 | 888 | 896 | 886 | 893 | 94,000 | 893 |
| 2007-01-15 | 884 | 898 | 877 | 897 | 168,000 | 897 |
| 2007-01-12 | 869 | 877 | 854 | 874 | 151,000 | 874 |
| 2007-01-11 | 874 | 881 | 857 | 860 | 179,000 | 860 |
| 2007-01-10 | 883 | 883 | 863 | 873 | 166,000 | 873 |
| 2007-01-09 | 858 | 888 | 855 | 883 | 217,000 | 883 |
| 2007-01-05 | 872 | 877 | 849 | 854 | 155,000 | 854 |
| 2007-01-04 | 845 | 863 | 844 | 862 | 78,000 | 862 |
分割・併合履歴 ： なし
